Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.27 | 79.52 | 77.26 | 77.71 | 555,867 | -1.04(-1.32%) |
Jan 30, 2018 | 80.40 | 80.74 | 78.70 | 78.75 | 391,788 | -2.09(-2.59%) |
Jan 29, 2018 | 81.14 | 81.75 | 80.82 | 80.84 | 303,140 | -0.51(-0.63%) |
Jan 26, 2018 | 80.73 | 81.51 | 80.06 | 81.35 | 326,950 | +0.62(+0.77%) |
Jan 25, 2018 | 82.19 | 82.19 | 80.18 | 80.73 | 357,414 | -0.77(-0.95%) |
Jan 24, 2018 | 81.39 | 81.85 | 80.82 | 81.51 | 446,083 | +1.13(+1.40%) |
Jan 23, 2018 | 80.75 | 81.00 | 79.31 | 80.38 | 441,526 | -0.45(-0.56%) |
Jan 22, 2018 | 80.59 | 81.13 | 80.15 | 80.83 | 653,487 | +0.18(+0.22%) |
Jan 19, 2018 | 80.96 | 81.05 | 80.35 | 80.65 | 310,823 | -0.23(-0.29%) |
Jan 18, 2018 | 80.75 | 81.28 | 80.49 | 80.88 | 357,771 | +0.18(+0.22%) |
Jan 17, 2018 | 80.83 | 81.03 | 80.55 | 80.71 | 351,687 | +0.04(+0.04%) |
Jan 16, 2018 | 80.51 | 81.78 | 79.75 | 80.67 | 577,323 | +0.43(+0.53%) |
Jan 12, 2018 | 80.25 | 80.25 | 80.25 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.68 | 80.60 | 79.11 | 80.58 | 574,121 | +1.72(+2.18%) |
Jan 10, 2018 | 79.09 | 79.33 | 78.41 | 78.86 | 454,884 | -0.04(-0.06%) |
Jan 09, 2018 | 79.63 | 79.63 | 78.61 | 78.91 | 597,808 | -0.66(-0.83%) |
Jan 08, 2018 | 78.75 | 79.75 | 77.98 | 79.56 | 431,934 | +1.09(+1.39%) |
Jan 05, 2018 | 78.79 | 79.18 | 77.95 | 78.47 | 542,113 | -0.34(-0.43%) |
Jan 04, 2018 | 78.84 | 79.13 | 78.13 | 78.81 | 617,255 | +0.50(+0.63%) |
Jan 03, 2018 | 78.07 | 78.68 | 77.22 | 78.31 | 438,262 | +0.34(+0.43%) |
Jan 02, 2018 | 76.86 | 78.05 | 76.44 | 77.97 | 413,769 | +1.86(+2.45%) |
Dec 29, 2017 | 76.11 | 76.11 | 76.11 | 0 | -0.96(-1.24%) | |
Dec 28, 2017 | 76.96 | 77.17 | 76.34 | 77.07 | 301,667 | +0.24(+0.31%) |
Dec 27, 2017 | 77.48 | 77.48 | 76.42 | 76.83 | 215,541 | -0.47(-0.61%) |
Dec 26, 2017 | 76.49 | 77.46 | 76.32 | 77.30 | 429,310 | +0.72(+0.94%) |
Dec 22, 2017 | 76.50 | 76.63 | 75.82 | 76.58 | 189,740 | +0.20(+0.26%) |
Dec 21, 2017 | 76.19 | 76.70 | 75.60 | 76.39 | 544,946 | +0.55(+0.73%) |
Dec 20, 2017 | 75.34 | 76.08 | 74.51 | 75.84 | 380,294 | +1.50(+2.02%) |
Dec 19, 2017 | 74.55 | 74.70 | 73.83 | 74.34 | 642,232 | -0.21(-0.29%) |
Dec 18, 2017 | 74.13 | 74.98 | 74.00 | 74.55 | 490,055 | +1.17(+1.60%) |
Dec 15, 2017 | 73.58 | 73.79 | 72.83 | 73.38 | 888,942 | +0.24(+0.33%) |
Dec 14, 2017 | 74.43 | 74.84 | 73.06 | 73.14 | 648,767 | -1.37(-1.83%) |
Dec 13, 2017 | 74.20 | 74.59 | 73.51 | 74.51 | 415,313 | +0.27(+0.36%) |
Dec 12, 2017 | 74.19 | 74.89 | 73.96 | 74.24 | 360,404 | +0.02(+0.02%) |
Dec 11, 2017 | 73.89 | 74.51 | 73.56 | 74.22 | 596,747 | +0.52(+0.71%) |
Dec 08, 2017 | 73.04 | 73.92 | 72.33 | 73.70 | 643,782 | +1.13(+1.55%) |
Dec 07, 2017 | 71.94 | 72.70 | 71.78 | 72.57 | 523,826 | +0.53(+0.74%) |
Dec 06, 2017 | 71.44 | 72.47 | 71.44 | 72.04 | 490,486 | +0.64(+0.89%) |
Dec 05, 2017 | 72.13 | 72.13 | 70.58 | 71.40 | 495,814 | -1.01(-1.40%) |
Dec 04, 2017 | 70.68 | 72.73 | 70.68 | 72.41 | 899,384 | +2.71(+3.88%) |
Dec 01, 2017 | 69.86 | 70.74 | 68.77 | 69.71 | 709,216 | -0.04(-0.05%) |
Nov 30, 2017 | 69.35 | 70.05 | 69.02 | 69.74 | 480,066 | +0.71(+1.03%) |
Nov 29, 2017 | 68.10 | 69.64 | 67.89 | 69.03 | 504,081 | +1.29(+1.90%) |
Nov 28, 2017 | 67.33 | 67.79 | 66.36 | 67.75 | 384,400 | +0.42(+0.62%) |
Nov 27, 2017 | 67.30 | 67.48 | 66.27 | 67.33 | 550,222 | +0.07(+0.11%) |
Nov 24, 2017 | 68.14 | 68.14 | 67.12 | 67.26 | 117,273 | -0.41(-0.60%) |
Nov 22, 2017 | 67.82 | 68.30 | 67.56 | 67.67 | 259,370 | +0.02(+0.03%) |
Nov 21, 2017 | 67.74 | 67.74 | 67.25 | 67.65 | 434,331 | +0.59(+0.87%) |
Nov 20, 2017 | 65.78 | 67.07 | 65.76 | 67.06 | 343,620 | +1.09(+1.65%) |
Nov 17, 2017 | 65.65 | 66.24 | 65.38 | 65.97 | 334,511 | +0.05(+0.08%) |
Nov 16, 2017 | 66.00 | 66.29 | 65.56 | 65.92 | 636,894 | +0.32(+0.49%) |
Nov 15, 2017 | 64.88 | 66.08 | 64.10 | 65.60 | 753,688 | +0.17(+0.26%) |
Nov 14, 2017 | 65.96 | 66.33 | 64.76 | 65.43 | 691,480 | -0.96(-1.45%) |
Nov 13, 2017 | 66.49 | 67.41 | 66.32 | 66.39 | 838,478 | -0.24(-0.36%) |
Nov 10, 2017 | 67.44 | 67.49 | 66.04 | 66.63 | 437,867 | -0.56(-0.83%) |
Nov 09, 2017 | 67.22 | 67.82 | 67.03 | 67.19 | 393,114 | -0.88(-1.30%) |
Nov 08, 2017 | 67.66 | 68.38 | 67.22 | 68.07 | 360,173 | +0.27(+0.40%) |
Nov 07, 2017 | 67.87 | 68.14 | 67.40 | 67.79 | 374,870 | -0.25(-0.36%) |
Nov 06, 2017 | 68.39 | 68.69 | 67.52 | 68.04 | 457,657 | -0.21(-0.31%) |
Nov 03, 2017 | 69.13 | 69.13 | 68.00 | 68.25 | 293,738 | -0.97(-1.40%) |
Nov 02, 2017 | 68.68 | 69.39 | 68.68 | 69.22 | 821,146 | +0.66(+0.96%) |